Expeditors International of Wash Inc (EXPD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	480.641	-0,48%	119,61	117,90	119,3074	118,731
26/02/2024	1.129.356	-0,71%	119,61	117,97	120,05	119,30
23/02/2024	398.970	-0,62%	120,52	119,70	121,79	120,15
22/02/2024	688.755	2,55%	115,21	118,26	121,345	120,90
21/02/2024	761.592	2,02%	115,21	115,90	118,22	117,90
20/02/2024	1.225.638	-6,92%	121,90	114,00	119,59	115,57
19/02/2024	0	0,00%	124,77	124,13	126,03	124,13
16/02/2024	0	-1,28%	124,77	124,13	126,03	124,13
15/02/2024	366.799	0,14%	126,03	125,605	126,72	125,92
14/02/2024	281.978	0,38%	126,03	124,655	126,41	125,74
13/02/2024	268.337	-1,02%	126,03	124,095	125,625	125,26
12/02/2024	371.297	-0,64%	127,505	126,195	127,755	126,55
09/02/2024	408.164	0,14%	126,70	125,52	127,39	127,36
08/02/2024	541.327	-0,34%	127,44	125,16	127,47	127,18
07/02/2024	395.809	1,27%	126,74	126,14	128,37	127,61
06/02/2024	370.441	1,16%	124,93	124,86	127,46	126,01
05/02/2024	411.810	0,19%	124,48	123,18	124,95	124,57
02/02/2024	611.892	0,52%	128,92	121,68	125,1499	124,33
01/02/2024	1.154.439	-2,09%	128,92	120,99	126,75	123,69
31/01/2024	463.024	-1,68%	128,92	126,215	128,905	126,33
30/01/2024	395.736	0,23%	127,47	125,4034	129,235	128,49
29/01/2024	408.763	-1,34%	130,40	127,00	129,44	128,1849
26/01/2024	406.610	-0,04%	130,40	129,29	130,485	129,93
25/01/2024	567.498	2,20%	129,54	127,48	131,17	129,98
24/01/2024	305.270	-1,03%	129,54	126,97	129,53	127,18
23/01/2024	523.140	-0,13%	129,28	127,86	129,46	128,50
22/01/2024	344.331	0,97%	128,23	128,36	129,88	128,67
19/01/2024	636.074	-0,94%	128,39	126,16	128,435	127,43
18/01/2024	448.460	1,64%	127,38	126,455	128,74	128,64
17/01/2024	480.273	-0,50%	125,98	125,51	127,615	126,56
16/01/2024	600.034	0,42%	126,45	125,1427	127,45	127,19
15/01/2024	346.733	0,99%	126,37	125,35	127,17	126,66
12/01/2024	346.733	0,99%	126,37	125,35	127,17	126,66
11/01/2024	565.576	0,27%	128,05	123,86	125,75	125,42
10/01/2024	412.924	1,82%	128,05	122,345	125,11	125,08
09/01/2024	489.984	-2,71%	128,05	122,345	125,66	122,85
08/01/2024	653.582	-1,75%	128,05	125,585	128,505	126,27
05/01/2024	494.118	1,00%	126,99	126,82	129,18	128,52
04/01/2024	498.241	-0,02%	126,99	126,3893	128,29	127,25
03/01/2024	509.726	0,16%	127,78	125,855	128,452	127,28
02/01/2024	394.230	-0,09%	127,78	126,20	127,29	127,08
29/12/2023	180.143	-0,30%	127,78	126,367	128,06	127,20
28/12/2023	223.358	-0,24%	128,30	127,06	128,16	127,58
27/12/2023	315.142	-0,34%	128,10	127,585	128,77	127,88
26/12/2023	460.314	-0,47%	126,97	128,27	129,10	128,31
22/12/2023	400.836	1,77%	126,97	127,135	129,14	128,91
21/12/2023	379.100	0,99%	125,78	125,82	127,41	126,67
20/12/2023	526.929	-0,84%	125,78	125,43	127,96	125,43
19/12/2023	511.675	-0,02%	126,50	126,29	127,6875	126,49
18/12/2023	1.056.861	1,66%	123,25	124,73	127,61	126,52
15/12/2023	909.302	0,75%	123,25	122,49	125,085	124,45
14/12/2023	654.689	1,01%	120,08	122,76	124,20	123,52
13/12/2023	411.056	1,47%	120,08	119,67	122,397	122,29
12/12/2023	423.412	0,12%	120,48	119,97	120,96	120,52
11/12/2023	566.191	0,01%	120,77	118,685	120,625	120,38
08/12/2023	512.827	0,23%	120,56	119,49	120,89	120,37
07/12/2023	580.574	-0,43%	120,56	119,87	121,20	120,10
06/12/2023	581.295	-0,35%	121,19	119,71	121,97	120,62
05/12/2023	778.011	-0,63%	121,19	119,83	121,875	121,04
04/12/2023	1.031.336	1,43%	119,05	118,22	122,08	121,81
01/12/2023	570.795	-0,21%	119,05	119,52	120,90	120,09
30/11/2023	1.051.014	1,27%	119,05	117,69	120,39	120,34
29/11/2023	771.075	-0,04%	119,61	119,38	120,66	119,52
28/11/2023	738.542	0,84%	118,31	118,00	120,00	119,57
27/11/2023	1.116.697	-1,22%	118,91	117,03	118,91	117,53
24/11/2023	1.116.697	-1,22%	118,91	117,03	118,91	117,53
23/11/2023	1.116.697	-1,22%	118,91	117,03	118,91	117,53
22/11/2023	1.116.697	-1,22%	118,91	117,03	118,91	117,53
21/11/2023	1.116.697	-1,22%	118,91	117,03	118,91	117,53
20/11/2023	1.116.697	-1,22%	118,91	117,03	118,91	117,53
17/11/2023	1.001.443	0,99%	118,83	117,76	119,20	118,98
16/11/2023	1.358.722	-0,50%	117,88	116,26	118,94	117,81
15/11/2023	1.059.542	0,03%	117,88	117,03	119,10	118,40
14/11/2023	1.147.245	3,94%	115,11	115,44	118,96	118,36
13/11/2023	785.457	-1,28%	115,11	113,54	115,13	113,87
10/11/2023	787.690	1,42%	114,00	113,08	115,65	115,35
09/11/2023	1.079.206	0,46%	110,01	112,87	114,97	113,73
08/11/2023	1.236.765	2,55%	110,88	107,06	114,03	113,21
07/11/2023	1.538.756	-0,98%	110,88	107,33	111,505	110,40
06/11/2023	1.146.983	-1,29%	111,00	111,22	113,25	111,49
03/11/2023	1.049.451	0,12%	111,00	112,78	114,58	112,95
02/11/2023	1.518.831	2,63%	109,37	108,63	113,125	112,81
01/11/2023	639.188	0,61%	109,10	109,37	110,40	109,92
31/10/2023	977.908	0,25%	109,10	108,725	110,025	109,25
30/10/2023	728.812	1,14%	108,55	107,73	109,42	108,98
27/10/2023	451.667	-0,70%	109,00	107,42	110,065	107,745
26/10/2023	895.694	-0,35%	108,68	107,245	109,365	108,50
25/10/2023	871.640	-2,94%	111,42	108,39	111,42	108,88
24/10/2023	1.017.156	-1,34%	114,29	112,11	114,825	112,18
23/10/2023	815.070	-1,30%	114,24	113,23	114,98	113,70
20/10/2023	2.982.751	0,37%	115,71	114,65	116,275	115,20
19/10/2023	800.233	-2,05%	117,18	114,21	117,59	114,78
18/10/2023	1.194.572	-2,68%	119,22	117,14	119,22	117,18
17/10/2023	1.133.405	1,24%	119,12	118,52	121,38	120,41
16/10/2023	1.057.934	2,14%	117,45	117,42	119,64	118,94
13/10/2023	1.017.451	-0,27%	117,45	116,31	117,99	116,45
12/10/2023	787.317	-0,21%	117,45	116,32	118,13	116,76
11/10/2023	640.999	-0,60%	116,82	115,71	118,13	117,00
10/10/2023	708.790	0,77%	116,82	116,82	118,36	117,71
09/10/2023	546.832	1,93%	113,99	114,61	117,17	116,81